{"timestamp": "2026-10-23 03:46:01", "data": {"options": [{"option": "ADCT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 1.384, "open_interest": 237.0, "volume": 5.0, "delta": 0.0878, "gamma": 0.3412, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:54:20", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ADCT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.358, "vega": 0.0006, "theta": -0.001, "rho": -0.0007, "theo": 0.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-16T12:52:24", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ADCT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 353.0, "iv": 5.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0643, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ADCT261120P00005000", "bid": 1.0, "bid_size": 90.0, "ask": 5.9, "ask_size": 828.0, "iv": 2.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0273, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ADCT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.031, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ADCT261120P00007500", "bid": 3.5, "bid_size": 89.0, "ask": 8.5, "ask_size": 826.0, "iv": 3.8409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ADCT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.9917, "open_interest": 154.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T15:35:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ADCT261218P00002500", "bid": 0.1, "bid_size": 798.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ADCT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ADCT261218P00005000", "bid": 1.0, "bid_size": 67.0, "ask": 5.4, "ask_size": 675.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ADCT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ADCT261218P00007500", "bid": 3.5, "bid_size": 70.0, "ask": 8.5, "ask_size": 678.0, "iv": 2.7905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ADCT270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.5054, "open_interest": 1963.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.3816, "vega": 0.003, "theta": -0.0022, "rho": 0.001, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T14:26:40", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "ADCT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 861.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.3982, "vega": 0.0028, "theta": -0.0021, "rho": -0.0031, "theo": 1.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-06-05T12:29:30", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ADCT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.749, "open_interest": 99.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.1997, "vega": 0.002, "theta": -0.0019, "rho": 0.0005, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:15:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ADCT270115P00005000", "bid": 1.0, "bid_size": 75.0, "ask": 5.6, "ask_size": 861.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.2243, "vega": 0.0016, "theta": -0.0013, "rho": -0.0039, "theo": 3.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-06-12T11:14:03", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ADCT270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.8277, "open_interest": 110.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.1352, "vega": 0.0015, "theta": -0.0016, "rho": 0.0003, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-05T11:56:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ADCT270115P00007500", "bid": 3.5, "bid_size": 80.0, "ask": 8.4, "ask_size": 862.0, "iv": 2.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.1643, "vega": 0.0009, "theta": -0.0003, "rho": -0.0032, "theo": 5.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-05-18T09:30:16", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ADCT270416C00002500", "bid": 0.05, "bid_size": 2.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.948, "open_interest": 194.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.3692, "vega": 0.0045, "theta": -0.0012, "rho": 0.0022, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T11:31:46", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ADCT270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 779.0, "iv": 7.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.4041, "vega": 0.0042, "theta": -0.0013, "rho": -0.0056, "theo": 1.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ADCT270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 3.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.2202, "vega": 0.0035, "theta": -0.0013, "rho": 0.0012, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ADCT270416P00005000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 779.0, "iv": 1.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.2682, "vega": 0.0025, "theta": -0.0011, "rho": -0.0067, "theo": 3.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ADCT270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.3567, "open_interest": 31.0, "volume": 0.0, "delta": 0.179, "gamma": 0.163, "vega": 0.0029, "theta": -0.0012, "rho": 0.0009, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ADCT270416P00007500", "bid": 3.5, "bid_size": 74.0, "ask": 8.5, "ask_size": 781.0, "iv": 1.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.2283, "vega": 0.0012, "theta": -0.0009, "rho": -0.0046, "theo": 5.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}], "symbol": "ADCT", "security_type": "stock", "exchange_id": 3, "current_price": 1.51, "price_change": 0.1, "price_change_percent": 6.25, "bid": 1.46, "ask": 1.75, "bid_size": 100, "ask_size": 100, "open": 1.53, "high": 1.62, "low": 1.479, "close": 1.6, "prev_day_close": 1.6, "volume": 823703, "iv30": 43.506, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150956909, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "ADCT"}